17:26:23 EST Wed 20 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-01-20VWATR0.030.050.030.050.02513,721,3273190.0450.0511,862,5901,092,000265,500130,000318,0002,209
2021-01-19VWATR0.030.030.0250.025-0.005545,000110.0250.03535,00010,000
2021-01-18VWATR0.030.030.0250.032,139,833460.0250.031,924,333153,00022,50040,000
2021-01-15VWATR0.040.040.030.03-0.011,309,598630.030.035709,180154,000304,000140,0002,418
2021-01-14VWATR0.030.0450.030.040.0156,200,7172130.0350.043,978,4401,351,000588,00020,000263,277
2021-01-13VWATR0.020.030.020.0250.0052,145,199470.0250.031,489,999289,000246,000120,000200
2021-01-12VWATR0.020.020.020.0242,00020.020.02542,000
2021-01-11VWATR0.0250.0250.0150.02243,824100.0150.02240,0003,000774
2021-01-08VWATR0.020.020.020.02110,00340.020.02510,002100,0001
2021-01-07VWATR0.020.0250.020.02340,100130.020.025210,00089,00040,0001,000100
2021-01-06VWATR0.0150.0250.0150.020.0051,791,709500.020.0251,032,709340,000288,00020,00091,00020,000
2021-01-05VWATR0.020.020.0150.015-0.005112,25090.0150.0213,00098,000650100
2021-01-04VWATR0.020.020.020.021,10230.0150.021,000102
2020-12-31VWATR0.020.0150.02
2020-12-30VWATR0.020.020.020.020.0052,00010.0150.022,000
2020-12-29VWATR0.0150.020.0150.015-0.005496,271140.0150.02396,000100,000271
2020-12-24VWATR0.020.020.020.0230,00010.0150.0230,000
2020-12-23VWATR0.020.020.0150.02191,10090.0150.02141,00049,0001,000100
2020-12-22VWATR0.0150.020.0150.0215,00030.0150.0215,000
2020-12-21VWATR1,60020.0150.02800800
2020-12-18VWATR0.0150.020.0150.020.00538,74450.0150.021,54425,00012,000200
2020-12-17VWATR0.020.020.0150.015149,89490.0150.02138,0001,9479,947
2020-12-16VWATR0.0150.0150.0150.015-0.00579,50250.0150.0212,50060,00027,000
2020-12-15VWATR0.0150.0150.0150.015-0.00520,00010.0150.0220,000
2020-12-14VWATR0.020.0150.02
2020-12-11VWATR0.020.0150.02
2020-12-10VWATR0.020.020.020.0225,10140.0150.0225,000501
2020-12-09VWATR0.020.0150.02
2020-12-08VWATR0.020.020.020.02457,001110.0150.02377,00050,00030,0001
2020-12-07VWATR0.020.020.020.024,20020.0150.024,000200
2020-12-04VWATR0.0150.020.0150.020.005129,50040.0150.02129,500
2020-12-03VWATR0.0150.020.0150.020.00538,99040.0150.0228,00010,000990
2020-12-02VWATR0.0150.0150.0150.015365,22560.010.015365,000225
2020-12-01VWATR0.020.020.020.020.00520,00020.0150.0220,000
2020-11-30VWATR0.0150.0150.0150.01530,00020.0150.0230,000
2020-11-27VWATR0.0150.0150.0150.01549,15170.0150.0245,0001,0003,000151
2020-11-26VWATR0.0150.0150.0150.015180,00020.0150.02180,000
2020-11-25VWATR0.0150.0150.0150.0151,882,650340.010.0151,187,650309,000386,000
2020-11-24VWATR0.0150.0150.0150.01525,26040.0150.0220025,00060
2020-11-23VWATR0.0150.020.0150.020.00557,00030.0150.022,00051,0004,000
2020-11-20VWATR0.0150.0150.02
2020-11-19VWATR0.020.020.020.020.0054,00010.0150.024,000
2020-11-18VWATR0.0150.0150.02
2020-11-17VWATR0.0150.0150.0150.015-0.00515,05020.0150.0215,050
2020-11-16VWATR0.020.0150.02
2020-11-13VWATR0.020.0150.02
2020-11-12VWATR0.0150.0150.0150.015-0.005400,00050.0150.0237,000363,000
2020-11-11VWATR0.020.020.020.0210,00010.0150.0210,000
2020-11-10VWATR1,00130.0150.021,0001
2020-11-09VWATR0.0150.0150.0150.015-0.0059,00010.0150.029,000
2020-11-06VWATR0.0150.020.0150.02193,00090.0150.02193,000
2020-11-05VWATR0.020.020.020.0230,80020.0150.0230,000800
2020-11-04VWATR0.020.0150.02
2020-11-03VWATR54220.0150.02271
2020-11-02VWATR0.020.020.020.0210,00010.0150.0210,000
2020-10-30VWATR0.020.020.0150.02246,50050.0150.02246,500
2020-10-29VWATR0.0150.020.0150.02272,01260.020.025256,00016,0006
2020-10-28VWATR0.020.020.020.02152,00040.0150.028,000130,00014,000
2020-10-27VWATR10010.0150.02100
2020-10-26VWATR0.020.020.020.0235,00320.020.02535,0003
2020-10-23VWATR0.020.020.020.0225,00010.0150.0225,000
2020-10-22VWATR0.020.0150.02
2020-10-21VWATR0.0150.020.0150.015-0.005114,14250.0150.0254,14260,000